Regencell Bioscience Holdings Limited - RGC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	17.73	17.61	17.61	18.04	17.4	68,091
October 16, 2025	18.14	17.95	17.95	19	17.81	123,694
October 15, 2025	17.4	18.76	18.76	19.3	17.25	338,407
October 14, 2025	17	17.22	17.22	17.71	16.62	132,830
October 13, 2025	16.77	17.99	17.99	18.18	16.33	257,941
October 10, 2025	18.38	16.81	16.81	18.81	16.51	238,378
October 09, 2025	19.5	18.44	18.44	19.75	18.44	127,619
October 08, 2025	20	19.4	19.4	20	18.21	346,328
October 07, 2025	17.97	20.05	20.05	21.75	17.4	821,875
October 06, 2025	17.1	17.25	17.25	17.38	16.55	148,354
October 03, 2025	16.2	17.1	17.1	17.2	16.2	230,490
October 02, 2025	16.31	16.15	16.15	16.81	15.8	210,953
October 01, 2025	15.35	15.83	15.83	16	15.29	141,000
September 30, 2025	15.8	15.45	15.45	16.35	15.45	114,757
September 29, 2025	15.12	16.39	16.39	16.39	14.96	296,421
September 26, 2025	15	15.1	15.1	15.36	14.94	64,526
September 25, 2025	15.48	15.14	15.14	15.9	13.58	259,200
September 24, 2025	15	14.58	14.58	15.03	14.5	111,571
September 23, 2025	15.44	14.75	14.75	15.44	14.67	122,432
September 22, 2025	15.7	15.44	15.44	15.7	14.75	163,500
September 19, 2025	15.15	15.64	15.64	15.8	15.12	203,000
September 18, 2025	15.51	15.15	15.15	15.6	14.9	122,600
September 17, 2025	14.6	15.6	15.6	15.73	14.44	337,181
September 16, 2025	14.08	14.31	14.31	14.5	14.08	73,004
September 15, 2025	15	14.35	14.35	15.25	14.2	171,613
September 12, 2025	13.28	14.7	14.7	14.97	13.28	435,575
September 11, 2025	13.22	13.45	13.45	13.57	13.06	103,112
September 10, 2025	13.5	13.31	13.31	13.57	13.27	310,305
September 09, 2025	13.15	13.57	13.57	13.68	12.71	222,900
September 08, 2025	13.18	13.43	13.43	13.75	13.03	177,099
September 05, 2025	13.4	13.26	13.26	13.4	12.9	195,526
September 04, 2025	13.5	12.84	12.84	13.82	12.41	291,578
September 03, 2025	13.2	13.82	13.82	13.9	13.03	311,086
September 02, 2025	13.91	12.85	12.85	14.13	12.01	498,304
August 29, 2025	14.88	14.05	14.05	15.12	14	281,045
August 28, 2025	14.3	15.28	15.28	16.69	13.99	1.01M
August 27, 2025	13.3	14.24	14.24	14.45	13.3	367,475
August 26, 2025	12.3	13.55	13.55	13.55	12.3	306,014
August 25, 2025	12.6	12.28	12.28	12.79	12.22	260,371
August 22, 2025	12.95	12.8	12.8	13	12.52	165,400
August 21, 2025	12.23	12.56	12.56	12.72	12.23	88,720
August 20, 2025	12.3	12.33	12.33	12.56	12.12	147,211
August 19, 2025	13.04	12.47	12.47	13.16	12.31	174,400
August 18, 2025	12.92	13.33	13.33	13.33	12.75	133,362
August 15, 2025	12.87	13.12	13.12	13.12	12.7	153,369
August 14, 2025	13.18	12.7	12.7	13.45	12.55	293,823
August 13, 2025	13.38	13.42	13.42	13.74	13.3	340,700
August 12, 2025	13.53	13.44	13.44	13.65	13.28	218,073
August 11, 2025	13.65	13.52	13.52	13.77	13.1	232,413
August 08, 2025	13.3	13.97	13.97	14.1	13.3	291,800
August 07, 2025	13.8	13.18	13.18	13.86	13.06	392,900
August 06, 2025	14.26	12.6	12.6	14.26	12.6	393,609
August 05, 2025	13.75	13.46	13.46	13.75	13.01	186,000
August 04, 2025	13	13.76	13.76	13.77	12.9	234,900
August 01, 2025	13.23	12.97	12.97	13.45	12.76	369,416
July 31, 2025	14.2	13.2	13.2	14.6	13.2	318,603
July 30, 2025	13.77	14.43	14.43	14.8	13.11	479,009
July 29, 2025	14	13.89	13.89	14.19	13.4	378,400
July 28, 2025	14.83	13.8	13.8	15.05	13.8	425,200
July 25, 2025	15.03	15.05	15.05	15.3	14.67	280,545

Regencell Bioscience Holdings Limited (RGC) NASDAQ